Great Plains Energy (GXP)

20.04 +0.07  +0.33%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Great Plains Energy Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 19.87 19.99 19.77 19.97 1409173
May 24, 2012 19.79 19.99 19.75 19.98 1185347
May 23, 2012 19.87 19.99 19.67 19.79 1169190
May 22, 2012 19.89 20.04 19.87 19.98 1326686
May 21, 2012 19.88 19.90 19.68 19.90 747782
May 18, 2012 20.04 20.16 19.80 19.85 748565
May 17, 2012 20.30 20.34 20.06 20.07 906984
May 16, 2012 20.37 20.40 20.26 20.30 732930
May 15, 2012 20.31 20.36 20.19 20.34 1241014
May 14, 2012 20.14 20.43 20.10 20.36 1387947
May 11, 2012 20.02 20.34 20.00 20.23 1398296
May 10, 2012 19.93 20.14 19.89 20.11 1573029
May 9, 2012 19.78 19.96 19.72 19.85 1140456
May 8, 2012 19.59 19.98 19.59 19.96 1069115
May 7, 2012 19.84 19.86 19.60 19.66 1108050
May 4, 2012 19.78 20.35 19.56 19.90 1263574
May 3, 2012 20.19 20.29 19.92 19.97 1309010
May 2, 2012 20.32 20.35 20.04 20.16 1184219
May 1, 2012 20.37 20.50 20.31 20.42 720757
April 30, 2012 20.39 20.48 20.24 20.42 723962
April 27, 2012 20.42 20.49 20.29 20.44 1775291
April 26, 2012 20.37 20.45 20.30 20.39 1415908
April 25, 2012 20.16 20.46 20.06 20.45 1266067
April 24, 2012 19.83 20.07 19.77 20.05 507122
April 23, 2012 19.74 19.84 19.65 19.79 554531
April 20, 2012 19.71 19.89 19.64 19.88 2241398
April 19, 2012 19.82 19.89 19.58 19.61 1144641
April 18, 2012 19.83 19.92 19.75 19.87 452916
April 17, 2012 19.76 19.94 19.65 19.90 877459
April 16, 2012 19.63 19.79 19.60 19.68 599835
April 13, 2012 19.60 19.83 19.57 19.60 698516
April 12, 2012 19.55 19.71 19.48 19.69 628421
April 11, 2012 19.68 19.70 19.47 19.58 738874
April 10, 2012 19.82 19.91 19.50 19.54 726950
April 9, 2012 19.77 19.93 19.75 19.91 757681
April 5, 2012 20.08 20.16 19.88 19.96 789152
April 4, 2012 20.13 20.26 20.09 20.18 861024
April 3, 2012 20.34 20.34 20.20 20.32 996256
April 2, 2012 20.25 20.50 20.11 20.33 1205944
March 30, 2012 20.29 20.37 20.23 20.27 914875
March 29, 2012 20.13 20.28 19.98 20.24 719588
March 28, 2012 20.29 20.35 20.15 20.24 572753
March 27, 2012 20.13 20.35 20.11 20.32 838224
March 26, 2012 20.08 20.23 19.98 20.13 815356
March 23, 2012 20.05 20.06 19.91 19.97 1242211
March 22, 2012 20.05 20.16 20.00 20.08 1430536
March 21, 2012 20.10 20.19 20.05 20.12 717372
March 20, 2012 19.99 20.14 19.95 20.09 819868
March 19, 2012 19.99 20.17 19.97 20.08 828467
March 16, 2012 19.99 20.22 19.98 20.07 1125033
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GXP News

Ex-Dividend Stocks http://stks.co/3y7T My story via @TheStreet $CEO $ATI $B $GXP $RE $SLF #Dividend #ExDividend
about 5 days ago by azendrian
Great Plains Energy Goes Red
May 14, 10:23AM Fool
Listen to $GXP Q1 2012 earnings call - live at 09:00 AM, ondemand after - http://stks.co/3fee
about 25 days ago by earningscast
Great Plains, Inc. (GXP) Misses Q1 EPS by 7c
May 03, 5:38PM Street Insider
$GXP filed latest Quarterly Report http://stks.co/3f9Y
about 26 days ago by MarketBrief
$GXP forms bullish "Diamond Bottom" chart pattern. http://stks.co/3RWw
about 39 days ago by RecogniaEvents
AEP Forms Transmission JV
Apr 05, 2:00PM
$GXP filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2z3z
about 69 days ago by MarketBrief
$GXP Volume Alert - Currently at 5 x average daily volume.
about 91 days ago by TradeIdeasQuant
Listen to $GXP Q4 2011 earnings call - live at 09:00 AM, ondemand after - http://stks.co/2af7
about 91 days ago by earningscast
Notable earnings after Monday's close: $PCLN, $SINA, $JAZZ, $HGSI, $MR, $AWK, $GXP, $CVI,$SLXP, $SWN, $UHS, $URS, $VNO, $WES
about 93 days ago by ronin245
Notable earnings after Monday's close: $PCLN, $SINA, $JAZZ, $HGSI, $MR, $AWK, $GXP, $CVI,$SLXP, $SWN, $UHS, $URS, $VNO, $WES
about 93 days ago by MilionCapital
Stocks trading ex-dividend one week from today: http://stks.co/2SS6 / $JNJ $KEY $KOP $MDP $NDSN $SBLK $STE $B $DK $DNB $GFF $GXP
about 102 days ago by DynamicDividend
Stocks pulling back to a 20d MA where it has bounced from recently: $CIT $O $MENT $HNZ $SPPI $CB $PGN $GXP
about 146 days ago by TheEquitiesRoom
$GXP New 52 Week High - Crossed daily highs resistance.
about 151 days ago by TradeIdeasQuant
Stocks trading ex-dividend one week from today: http://stks.co/1BhN / $GRIF $GXP $JNJ $L $MAR $RMCF $RS $SBLK $SWM $THG
about 193 days ago by DynamicDividend
Listen to Q3 $GXP earnings call - http://stks.co/yGr
about 207 days ago by earningscast
Great Plains Energy lifts yield over 4% with rare dividend hike: http://stks.co/xjZ / $GXP
about 208 days ago by DynamicDividend
$GXP Guides FY EPS $1.22-1.32 vs $1.26 Est; Had Seen $1.10-1.25
about 208 days ago by Benzinga
$GXP Great Plains Energy Guides FY EPS $1.22-1.32 vs $1.26 Est; Had Seen $1.10-1.25; Boosts Divided to $0.2125 from $0.2075
about 208 days ago by Benzinga
$GXP Great Plains Energy Reports Q3 EPS $0.91 vs $0.83 Est; Revenues $773.7M vs $745.26M Est
about 208 days ago by Benzinga
$GXP filed latest Quarterly Report http://stks.co/xYe
about 208 days ago by MarketBrief
$GXP http://stks.co/i3w long setup
about 222 days ago by stt2318
$GXP http://stks.co/eAD long setup
about 225 days ago by stt2318
$GXP http://stks.co/RlX under 19.25 looks good lower to rail then 17.80, RSI lots room to fall, MACD crossing down
about 240 days ago by harmongreg

Recent Quotes

Symbol Price Chg Chg % Market Cap
GXP 20.04 +0.07 +0.33% 2.719B
GXG 20.92 +0.07 +0.34%
GWW 196.34 +2.44 +1.26% 13.63B
GWRE 26.66 +0.46 +1.76%
GWR 51.44 -0.22 -0.43% 2.194B
GRMN 43.88 +0.69 +1.60% 8.406B
GRID 25.28 +0.05 +0.20%
GRI 35.01 +0.28 +0.81%
GRH 1.92 -0.05 -2.54% 51.00M
GRA 54.06 +1.50 +2.85% 3.886B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close